Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 33.94 34.69 33.86 34.52 30,306,734 +0.88(+2.61%)
Apr 29, 2009 33.66 33.69 33.05 33.65 28,051,626 +0.18(+0.55%)
Apr 28, 2009 33.48 33.81 33.24 33.46 18,326,626 -0.07(-0.22%)
Apr 27, 2009 33.84 34.10 33.38 33.54 19,796,630 -0.04(-0.12%)
Apr 24, 2009 34.13 34.18 33.39 33.58 22,397,424 -0.32(-0.93%)
Apr 23, 2009 33.88 33.96 33.17 33.89 22,134,648 +0.15(+0.43%)
Apr 22, 2009 34.35 34.39 33.70 33.75 20,243,964 -0.85(-2.46%)
Apr 21, 2009 34.65 34.87 34.29 34.60 18,557,804 +0.00(+0.00%)
Apr 20, 2009 35.06 35.27 34.51 34.60 23,217,290 -0.38(-1.09%)
Apr 17, 2009 34.62 35.19 34.45 34.98 26,831,324 +0.56(+1.63%)
Apr 16, 2009 34.23 34.50 33.99 34.42 18,527,188 +0.28(+0.83%)
Apr 15, 2009 34.15 34.34 33.86 34.14 17,444,608 +0.26(+0.78%)
Apr 14, 2009 34.28 34.59 33.77 33.87 31,497,656 +0.15(+0.43%)
Apr 13, 2009 33.81 34.00 33.63 33.73 18,300,946 -0.17(-0.51%)
Apr 09, 2009 34.28 34.33 33.69 33.90 22,838,744 -0.03(-0.08%)
Apr 08, 2009 33.98 34.20 33.76 33.92 16,595,352 +0.06(+0.18%)
Apr 07, 2009 34.21 34.29 33.81 33.87 19,912,972 -0.55(-1.61%)
Apr 06, 2009 34.31 34.64 34.07 34.42 19,364,938 +0.03(+0.10%)
Apr 03, 2009 34.95 35.14 34.12 34.39 23,074,212 -0.54(-1.55%)
Apr 02, 2009 35.14 35.69 34.72 34.93 26,417,426 -0.05(-0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.